三菱倉庫(9301)の株価時系列情報
三菱倉庫(9301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,030 | 2,040 | 1,986 | 1,986 | 949,000 |
| 2005/12/29 | 2,070 | 2,145 | 2,040 | 2,060 | 1,448,000 |
| 2005/12/28 | 1,985 | 2,045 | 1,961 | 2,030 | 1,135,000 |
| 2005/12/27 | 2,005 | 2,010 | 1,963 | 1,988 | 1,377,000 |
| 2005/12/26 | 1,899 | 2,060 | 1,880 | 2,030 | 2,108,000 |
| 2005/12/22 | 1,805 | 1,846 | 1,802 | 1,846 | 1,643,000 |
| 2005/12/21 | 1,750 | 1,808 | 1,741 | 1,771 | 1,460,000 |
| 2005/12/20 | 1,650 | 1,713 | 1,641 | 1,711 | 1,154,000 |
| 2005/12/19 | 1,602 | 1,633 | 1,600 | 1,633 | 349,000 |
| 2005/12/16 | 1,612 | 1,622 | 1,588 | 1,601 | 905,000 |
| 2005/12/15 | 1,629 | 1,645 | 1,603 | 1,638 | 1,024,000 |
| 2005/12/14 | 1,642 | 1,720 | 1,612 | 1,636 | 1,695,000 |
| 2005/12/13 | 1,614 | 1,630 | 1,593 | 1,627 | 802,000 |
| 2005/12/12 | 1,563 | 1,610 | 1,553 | 1,601 | 647,000 |
| 2005/12/09 | 1,523 | 1,569 | 1,521 | 1,560 | 3,495,000 |
| 2005/12/08 | 1,581 | 1,589 | 1,532 | 1,548 | 621,000 |
| 2005/12/07 | 1,571 | 1,597 | 1,570 | 1,589 | 406,000 |
| 2005/12/06 | 1,580 | 1,599 | 1,570 | 1,586 | 564,000 |
| 2005/12/05 | 1,585 | 1,592 | 1,567 | 1,590 | 539,000 |
| 2005/12/02 | 1,560 | 1,585 | 1,548 | 1,585 | 1,090,000 |
| 2005/12/01 | 1,529 | 1,553 | 1,517 | 1,552 | 798,000 |
| 2005/11/30 | 1,541 | 1,548 | 1,538 | 1,539 | 437,000 |
| 2005/11/29 | 1,560 | 1,575 | 1,531 | 1,554 | 404,000 |
| 2005/11/28 | 1,560 | 1,561 | 1,526 | 1,561 | 615,000 |
| 2005/11/25 | 1,551 | 1,567 | 1,544 | 1,561 | 473,000 |
| 2005/11/24 | 1,596 | 1,598 | 1,567 | 1,567 | 612,000 |
| 2005/11/22 | 1,583 | 1,595 | 1,566 | 1,588 | 953,000 |
| 2005/11/21 | 1,592 | 1,592 | 1,562 | 1,576 | 881,000 |
| 2005/11/18 | 1,580 | 1,580 | 1,542 | 1,560 | 751,000 |
| 2005/11/17 | 1,503 | 1,538 | 1,487 | 1,531 | 538,000 |
| 2005/11/16 | 1,466 | 1,494 | 1,466 | 1,493 | 597,000 |
| 2005/11/15 | 1,490 | 1,507 | 1,463 | 1,466 | 639,000 |
| 2005/11/14 | 1,528 | 1,528 | 1,505 | 1,512 | 422,000 |
| 2005/11/11 | 1,499 | 1,528 | 1,487 | 1,516 | 1,120,000 |
| 2005/11/10 | 1,564 | 1,564 | 1,470 | 1,480 | 1,625,000 |
| 2005/11/09 | 1,550 | 1,555 | 1,523 | 1,553 | 1,063,000 |
| 2005/11/08 | 1,576 | 1,576 | 1,544 | 1,553 | 865,000 |
| 2005/11/07 | 1,571 | 1,591 | 1,563 | 1,576 | 904,000 |
| 2005/11/04 | 1,620 | 1,630 | 1,558 | 1,589 | 1,683,000 |
| 2005/11/02 | 1,621 | 1,632 | 1,606 | 1,619 | 1,078,000 |
| 2005/11/01 | 1,611 | 1,618 | 1,602 | 1,614 | 434,000 |
| 2005/10/31 | 1,604 | 1,604 | 1,576 | 1,594 | 696,000 |
| 2005/10/28 | 1,571 | 1,596 | 1,571 | 1,583 | 782,000 |
| 2005/10/27 | 1,593 | 1,618 | 1,589 | 1,589 | 1,204,000 |
| 2005/10/26 | 1,553 | 1,598 | 1,552 | 1,596 | 1,521,000 |
| 2005/10/25 | 1,523 | 1,566 | 1,520 | 1,549 | 1,195,000 |
| 2005/10/24 | 1,530 | 1,535 | 1,509 | 1,514 | 634,000 |
| 2005/10/21 | 1,481 | 1,533 | 1,462 | 1,525 | 1,445,000 |
| 2005/10/20 | 1,488 | 1,514 | 1,461 | 1,501 | 1,472,000 |
| 2005/10/19 | 1,502 | 1,523 | 1,447 | 1,450 | 1,509,000 |
| 2005/10/18 | 1,538 | 1,539 | 1,506 | 1,523 | 1,928,000 |
| 2005/10/17 | 1,487 | 1,560 | 1,487 | 1,533 | 3,685,000 |
| 2005/10/14 | 1,413 | 1,504 | 1,410 | 1,475 | 4,277,000 |
| 2005/10/13 | 1,311 | 1,370 | 1,310 | 1,368 | 957,000 |
| 2005/10/12 | 1,310 | 1,375 | 1,304 | 1,328 | 1,119,000 |
| 2005/10/11 | 1,295 | 1,329 | 1,267 | 1,329 | 877,000 |
| 2005/10/07 | 1,289 | 1,310 | 1,285 | 1,297 | 659,000 |
| 2005/10/06 | 1,335 | 1,335 | 1,295 | 1,320 | 1,183,000 |
| 2005/10/05 | 1,338 | 1,338 | 1,319 | 1,335 | 719,000 |
| 2005/10/04 | 1,312 | 1,337 | 1,312 | 1,337 | 602,000 |
| 2005/10/03 | 1,340 | 1,340 | 1,307 | 1,322 | 433,000 |
| 2005/09/30 | 1,350 | 1,350 | 1,326 | 1,339 | 641,000 |
| 2005/09/29 | 1,335 | 1,339 | 1,323 | 1,335 | 582,000 |
| 2005/09/28 | 1,314 | 1,326 | 1,306 | 1,318 | 431,000 |
| 2005/09/27 | 1,318 | 1,334 | 1,318 | 1,334 | 429,000 |
| 2005/09/26 | 1,318 | 1,341 | 1,312 | 1,341 | 520,000 |
| 2005/09/22 | 1,320 | 1,321 | 1,287 | 1,315 | 762,000 |
| 2005/09/21 | 1,311 | 1,328 | 1,305 | 1,326 | 939,000 |
| 2005/09/20 | 1,286 | 1,340 | 1,286 | 1,331 | 812,000 |
| 2005/09/16 | 1,285 | 1,293 | 1,271 | 1,292 | 526,000 |
| 2005/09/15 | 1,250 | 1,287 | 1,247 | 1,276 | 548,000 |
| 2005/09/14 | 1,241 | 1,256 | 1,239 | 1,255 | 319,000 |
| 2005/09/13 | 1,243 | 1,252 | 1,232 | 1,251 | 659,000 |
| 2005/09/12 | 1,249 | 1,253 | 1,233 | 1,246 | 587,000 |
| 2005/09/09 | 1,229 | 1,243 | 1,218 | 1,240 | 2,696,000 |
| 2005/09/08 | 1,212 | 1,218 | 1,203 | 1,217 | 557,000 |
| 2005/09/07 | 1,234 | 1,234 | 1,221 | 1,232 | 646,000 |
| 2005/09/06 | 1,218 | 1,235 | 1,216 | 1,225 | 960,000 |
| 2005/09/05 | 1,207 | 1,215 | 1,202 | 1,209 | 376,000 |
| 2005/09/02 | 1,219 | 1,219 | 1,190 | 1,195 | 381,000 |
| 2005/09/01 | 1,231 | 1,234 | 1,208 | 1,210 | 525,000 |
| 2005/08/31 | 1,191 | 1,194 | 1,181 | 1,191 | 352,000 |
| 2005/08/30 | 1,214 | 1,214 | 1,192 | 1,201 | 257,000 |
| 2005/08/29 | 1,203 | 1,207 | 1,182 | 1,196 | 285,000 |
| 2005/08/26 | 1,228 | 1,228 | 1,210 | 1,213 | 257,000 |
| 2005/08/25 | 1,219 | 1,224 | 1,210 | 1,211 | 435,000 |
| 2005/08/24 | 1,222 | 1,234 | 1,213 | 1,231 | 380,000 |
| 2005/08/23 | 1,246 | 1,248 | 1,217 | 1,218 | 571,000 |
| 2005/08/22 | 1,208 | 1,239 | 1,204 | 1,234 | 455,000 |
| 2005/08/19 | 1,214 | 1,217 | 1,196 | 1,217 | 500,000 |
| 2005/08/18 | 1,195 | 1,220 | 1,195 | 1,215 | 578,000 |
| 2005/08/17 | 1,205 | 1,221 | 1,203 | 1,203 | 401,000 |
| 2005/08/16 | 1,225 | 1,226 | 1,197 | 1,204 | 666,000 |
| 2005/08/15 | 1,209 | 1,230 | 1,200 | 1,200 | 370,000 |
| 2005/08/12 | 1,226 | 1,227 | 1,200 | 1,208 | 1,288,000 |
| 2005/08/11 | 1,180 | 1,237 | 1,180 | 1,235 | 851,000 |
| 2005/08/10 | 1,161 | 1,186 | 1,148 | 1,176 | 964,000 |
| 2005/08/09 | 1,141 | 1,148 | 1,123 | 1,138 | 375,000 |
| 2005/08/08 | 1,105 | 1,129 | 1,102 | 1,121 | 384,000 |
| 2005/08/05 | 1,144 | 1,145 | 1,117 | 1,125 | 485,000 |
| 2005/08/04 | 1,165 | 1,166 | 1,142 | 1,144 | 587,000 |
| 2005/08/03 | 1,196 | 1,196 | 1,158 | 1,176 | 922,000 |
| 2005/08/02 | 1,191 | 1,201 | 1,186 | 1,189 | 850,000 |
| 2005/08/01 | 1,174 | 1,175 | 1,161 | 1,173 | 325,000 |
| 2005/07/29 | 1,161 | 1,169 | 1,153 | 1,162 | 493,000 |
| 2005/07/28 | 1,170 | 1,179 | 1,159 | 1,160 | 343,000 |
| 2005/07/27 | 1,164 | 1,173 | 1,162 | 1,170 | 246,000 |
| 2005/07/26 | 1,169 | 1,173 | 1,157 | 1,162 | 368,000 |
| 2005/07/25 | 1,146 | 1,177 | 1,145 | 1,170 | 495,000 |
| 2005/07/22 | 1,147 | 1,152 | 1,138 | 1,145 | 416,000 |
| 2005/07/21 | 1,142 | 1,168 | 1,142 | 1,161 | 367,000 |
| 2005/07/20 | 1,167 | 1,168 | 1,158 | 1,159 | 349,000 |
| 2005/07/19 | 1,163 | 1,165 | 1,157 | 1,163 | 369,000 |
| 2005/07/15 | 1,174 | 1,180 | 1,162 | 1,162 | 529,000 |
| 2005/07/14 | 1,129 | 1,159 | 1,129 | 1,154 | 366,000 |
| 2005/07/13 | 1,133 | 1,138 | 1,124 | 1,128 | 301,000 |
| 2005/07/12 | 1,156 | 1,157 | 1,133 | 1,140 | 347,000 |
| 2005/07/11 | 1,144 | 1,158 | 1,139 | 1,155 | 507,000 |
| 2005/07/08 | 1,134 | 1,145 | 1,126 | 1,129 | 1,314,000 |
| 2005/07/07 | 1,129 | 1,134 | 1,123 | 1,131 | 259,000 |
| 2005/07/06 | 1,144 | 1,144 | 1,135 | 1,135 | 216,000 |
| 2005/07/05 | 1,138 | 1,142 | 1,132 | 1,141 | 252,000 |
| 2005/07/04 | 1,136 | 1,145 | 1,135 | 1,143 | 233,000 |
| 2005/07/01 | 1,143 | 1,148 | 1,131 | 1,144 | 427,000 |
| 2005/06/30 | 1,131 | 1,135 | 1,124 | 1,135 | 358,000 |
| 2005/06/29 | 1,134 | 1,138 | 1,131 | 1,137 | 525,000 |
| 2005/06/28 | 1,092 | 1,148 | 1,085 | 1,147 | 1,317,000 |
| 2005/06/27 | 1,064 | 1,082 | 1,061 | 1,081 | 447,000 |
| 2005/06/24 | 1,076 | 1,085 | 1,071 | 1,084 | 284,000 |
| 2005/06/23 | 1,081 | 1,096 | 1,079 | 1,096 | 367,000 |
| 2005/06/22 | 1,081 | 1,088 | 1,075 | 1,084 | 262,000 |
| 2005/06/21 | 1,092 | 1,092 | 1,066 | 1,070 | 634,000 |
| 2005/06/20 | 1,094 | 1,100 | 1,073 | 1,092 | 421,000 |
| 2005/06/17 | 1,068 | 1,095 | 1,068 | 1,092 | 404,000 |
| 2005/06/16 | 1,063 | 1,079 | 1,063 | 1,073 | 379,000 |
| 2005/06/15 | 1,059 | 1,069 | 1,054 | 1,063 | 241,000 |
| 2005/06/14 | 1,053 | 1,060 | 1,042 | 1,054 | 201,000 |
| 2005/06/13 | 1,061 | 1,070 | 1,052 | 1,057 | 368,000 |
| 2005/06/10 | 1,019 | 1,070 | 1,015 | 1,060 | 3,712,000 |
| 2005/06/09 | 1,040 | 1,040 | 1,019 | 1,020 | 342,000 |
| 2005/06/08 | 1,030 | 1,053 | 1,030 | 1,039 | 288,000 |
| 2005/06/07 | 1,028 | 1,044 | 1,027 | 1,038 | 401,000 |
| 2005/06/06 | 1,045 | 1,050 | 1,027 | 1,040 | 474,000 |
| 2005/06/03 | 1,043 | 1,046 | 1,023 | 1,046 | 581,000 |
| 2005/06/02 | 1,035 | 1,044 | 1,025 | 1,028 | 574,000 |
| 2005/06/01 | 1,041 | 1,056 | 1,033 | 1,049 | 395,000 |
| 2005/05/31 | 1,044 | 1,046 | 1,021 | 1,041 | 464,000 |
| 2005/05/30 | 1,026 | 1,046 | 1,025 | 1,029 | 439,000 |
| 2005/05/27 | 992 | 1,026 | 992 | 1,019 | 517,000 |
| 2005/05/26 | 1,004 | 1,004 | 976 | 990 | 525,000 |
| 2005/05/25 | 1,022 | 1,026 | 997 | 1,001 | 339,000 |
| 2005/05/24 | 1,024 | 1,033 | 1,017 | 1,021 | 288,000 |
| 2005/05/23 | 1,003 | 1,025 | 1,003 | 1,024 | 368,000 |
| 2005/05/20 | 1,030 | 1,030 | 1,010 | 1,011 | 632,000 |
| 2005/05/19 | 1,008 | 1,034 | 990 | 1,023 | 904,000 |
| 2005/05/18 | 1,003 | 1,003 | 980 | 998 | 959,000 |
| 2005/05/17 | 1,035 | 1,048 | 993 | 1,006 | 912,000 |
| 2005/05/16 | 1,051 | 1,056 | 1,035 | 1,037 | 338,000 |
| 2005/05/13 | 1,058 | 1,078 | 1,053 | 1,064 | 727,000 |
| 2005/05/12 | 1,099 | 1,100 | 1,072 | 1,073 | 372,000 |
| 2005/05/11 | 1,094 | 1,097 | 1,081 | 1,090 | 503,000 |
| 2005/05/10 | 1,110 | 1,117 | 1,098 | 1,110 | 563,000 |
| 2005/05/09 | 1,114 | 1,120 | 1,099 | 1,110 | 521,000 |
| 2005/05/06 | 1,082 | 1,120 | 1,082 | 1,114 | 558,000 |
| 2005/05/02 | 1,088 | 1,088 | 1,070 | 1,078 | 316,000 |
| 2005/04/28 | 1,090 | 1,095 | 1,073 | 1,088 | 697,000 |
| 2005/04/27 | 1,078 | 1,089 | 1,075 | 1,083 | 399,000 |
| 2005/04/26 | 1,099 | 1,110 | 1,092 | 1,098 | 610,000 |
| 2005/04/25 | 1,102 | 1,108 | 1,083 | 1,089 | 698,000 |
| 2005/04/22 | 1,085 | 1,099 | 1,075 | 1,082 | 621,000 |
| 2005/04/21 | 1,053 | 1,067 | 1,048 | 1,057 | 448,000 |
| 2005/04/20 | 1,102 | 1,105 | 1,076 | 1,083 | 541,000 |
| 2005/04/19 | 1,120 | 1,120 | 1,083 | 1,099 | 1,152,000 |
| 2005/04/18 | 1,089 | 1,091 | 1,051 | 1,060 | 1,022,000 |
| 2005/04/15 | 1,103 | 1,118 | 1,098 | 1,105 | 320,000 |
| 2005/04/14 | 1,140 | 1,140 | 1,111 | 1,123 | 612,000 |
| 2005/04/13 | 1,154 | 1,158 | 1,120 | 1,133 | 700,000 |
| 2005/04/12 | 1,142 | 1,150 | 1,128 | 1,135 | 663,000 |
| 2005/04/11 | 1,163 | 1,164 | 1,140 | 1,142 | 339,000 |
| 2005/04/08 | 1,160 | 1,175 | 1,154 | 1,162 | 1,677,000 |
| 2005/04/07 | 1,164 | 1,164 | 1,135 | 1,140 | 743,000 |
| 2005/04/06 | 1,160 | 1,168 | 1,151 | 1,154 | 995,000 |
| 2005/04/05 | 1,178 | 1,181 | 1,168 | 1,170 | 675,000 |
| 2005/04/04 | 1,197 | 1,197 | 1,170 | 1,178 | 955,000 |
| 2005/04/01 | 1,210 | 1,219 | 1,190 | 1,217 | 415,000 |
| 2005/03/31 | 1,199 | 1,226 | 1,174 | 1,213 | 1,403,000 |
| 2005/03/30 | 1,208 | 1,242 | 1,190 | 1,198 | 1,748,000 |
| 2005/03/29 | 1,245 | 1,245 | 1,205 | 1,207 | 791,000 |
| 2005/03/28 | 1,208 | 1,243 | 1,205 | 1,237 | 333,000 |
| 2005/03/25 | 1,237 | 1,248 | 1,225 | 1,232 | 548,000 |
| 2005/03/24 | 1,236 | 1,260 | 1,235 | 1,241 | 748,000 |
| 2005/03/23 | 1,268 | 1,270 | 1,230 | 1,253 | 1,058,000 |
| 2005/03/22 | 1,263 | 1,297 | 1,261 | 1,288 | 532,000 |
| 2005/03/18 | 1,267 | 1,295 | 1,264 | 1,282 | 564,000 |
| 2005/03/17 | 1,279 | 1,279 | 1,261 | 1,268 | 475,000 |
| 2005/03/16 | 1,258 | 1,292 | 1,250 | 1,280 | 876,000 |
| 2005/03/15 | 1,281 | 1,287 | 1,235 | 1,254 | 1,631,000 |
| 2005/03/14 | 1,251 | 1,298 | 1,251 | 1,280 | 787,000 |
| 2005/03/11 | 1,240 | 1,255 | 1,236 | 1,250 | 4,174,000 |
| 2005/03/10 | 1,196 | 1,227 | 1,176 | 1,202 | 436,000 |
| 2005/03/09 | 1,188 | 1,204 | 1,181 | 1,195 | 1,054,000 |
| 2005/03/08 | 1,209 | 1,209 | 1,176 | 1,189 | 1,514,000 |
| 2005/03/07 | 1,203 | 1,218 | 1,200 | 1,209 | 444,000 |
| 2005/03/04 | 1,168 | 1,197 | 1,168 | 1,197 | 430,000 |
| 2005/03/03 | 1,190 | 1,196 | 1,171 | 1,188 | 702,000 |
| 2005/03/02 | 1,190 | 1,203 | 1,186 | 1,197 | 415,000 |
| 2005/03/01 | 1,180 | 1,191 | 1,175 | 1,191 | 503,000 |
| 2005/02/28 | 1,176 | 1,185 | 1,165 | 1,179 | 435,000 |
| 2005/02/25 | 1,150 | 1,183 | 1,150 | 1,175 | 531,000 |
| 2005/02/24 | 1,146 | 1,153 | 1,143 | 1,149 | 378,000 |
| 2005/02/23 | 1,137 | 1,147 | 1,131 | 1,145 | 489,000 |
| 2005/02/22 | 1,150 | 1,150 | 1,136 | 1,138 | 416,000 |
| 2005/02/21 | 1,143 | 1,143 | 1,133 | 1,139 | 403,000 |
| 2005/02/18 | 1,122 | 1,141 | 1,122 | 1,135 | 390,000 |
| 2005/02/17 | 1,126 | 1,135 | 1,125 | 1,129 | 526,000 |
| 2005/02/16 | 1,131 | 1,137 | 1,122 | 1,126 | 447,000 |
| 2005/02/15 | 1,122 | 1,133 | 1,116 | 1,131 | 387,000 |
| 2005/02/14 | 1,112 | 1,129 | 1,110 | 1,122 | 469,000 |
| 2005/02/10 | 1,084 | 1,112 | 1,084 | 1,109 | 924,000 |
| 2005/02/09 | 1,093 | 1,101 | 1,092 | 1,098 | 269,000 |
| 2005/02/08 | 1,105 | 1,113 | 1,104 | 1,106 | 225,000 |
| 2005/02/07 | 1,094 | 1,113 | 1,093 | 1,105 | 502,000 |
| 2005/02/04 | 1,086 | 1,094 | 1,083 | 1,094 | 476,000 |
| 2005/02/03 | 1,077 | 1,088 | 1,077 | 1,081 | 350,000 |
| 2005/02/02 | 1,089 | 1,097 | 1,080 | 1,085 | 510,000 |
| 2005/02/01 | 1,100 | 1,100 | 1,077 | 1,088 | 445,000 |
| 2005/01/31 | 1,089 | 1,122 | 1,084 | 1,109 | 532,000 |
| 2005/01/28 | 1,093 | 1,093 | 1,078 | 1,090 | 265,000 |
| 2005/01/27 | 1,080 | 1,092 | 1,080 | 1,092 | 213,000 |
| 2005/01/26 | 1,085 | 1,090 | 1,070 | 1,088 | 292,000 |
| 2005/01/25 | 1,058 | 1,072 | 1,051 | 1,072 | 597,000 |
| 2005/01/24 | 1,045 | 1,078 | 1,045 | 1,071 | 201,000 |
| 2005/01/21 | 1,064 | 1,074 | 1,053 | 1,062 | 310,000 |
| 2005/01/20 | 1,080 | 1,081 | 1,062 | 1,064 | 701,000 |
| 2005/01/19 | 1,069 | 1,094 | 1,068 | 1,090 | 675,000 |
| 2005/01/18 | 1,074 | 1,078 | 1,058 | 1,061 | 231,000 |
| 2005/01/17 | 1,065 | 1,077 | 1,062 | 1,072 | 322,000 |
| 2005/01/14 | 1,044 | 1,074 | 1,041 | 1,062 | 988,000 |
| 2005/01/13 | 1,041 | 1,058 | 1,041 | 1,043 | 235,000 |
| 2005/01/12 | 1,059 | 1,059 | 1,045 | 1,047 | 402,000 |
| 2005/01/11 | 1,049 | 1,066 | 1,045 | 1,058 | 436,000 |
| 2005/01/07 | 1,043 | 1,046 | 1,033 | 1,038 | 304,000 |
| 2005/01/06 | 1,021 | 1,038 | 1,021 | 1,033 | 455,000 |
| 2005/01/05 | 1,010 | 1,024 | 1,010 | 1,021 | 270,000 |
| 2005/01/04 | 1,011 | 1,023 | 1,007 | 1,017 | 252,000 |